orcl-2003-2005.txt

Date,Open,High,Low,Close,Adj Close,Volume
2003-01-02,10.940000,11.250000,10.800000,11.210000,9.971185,32064900
2003-01-03,11.190000,11.620000,11.120000,11.560000,10.282507,30879500
2003-01-06,11.540000,12.110000,11.540000,11.960000,10.638303,45324400
2003-01-07,11.890000,12.800000,11.760000,12.690000,11.287631,72764800
2003-01-08,12.570000,12.650000,12.070000,12.120000,10.780618,53623200
2003-01-09,12.460000,13.180000,12.400000,13.010000,11.572268,71178800
2003-01-10,12.660000,13.250000,12.490000,13.070000,11.625636,52033600
2003-01-13,13.300000,13.360000,12.830000,12.930000,11.501109,40588200
2003-01-14,12.880000,13.200000,12.800000,13.110000,11.661217,39310400
2003-01-15,13.150000,13.240000,12.460000,12.530000,11.145312,41972100
2003-01-16,12.510000,12.800000,12.100000,12.170000,10.825096,50428400
2003-01-17,11.680000,11.740000,11.420000,11.440000,10.175767,55319200
2003-01-21,11.590000,11.920000,11.470000,11.570000,10.291402,36345400
2003-01-22,11.590000,12.140000,11.450000,11.620000,10.335875,45273300
2003-01-23,12.050000,12.590000,11.890000,12.460000,11.083047,46467100
2003-01-24,12.410000,12.440000,11.670000,11.770000,10.469296,45555000
2003-01-27,11.800000,12.060000,11.600000,11.930000,10.611618,44095200
2003-01-28,12.150000,12.160000,11.710000,11.970000,10.647197,36313900
2003-01-29,11.780000,12.190000,11.550000,12.020000,10.691673,36287500
2003-01-30,12.080000,12.480000,11.690000,11.750000,10.451510,38272500
2003-01-31,11.590000,12.180000,11.500000,12.030000,10.700568,48082000
2003-02-03,12.010000,12.140000,11.890000,12.010000,10.682778,30451300
2003-02-04,11.850000,12.130000,11.520000,11.730000,10.433721,47845200
2003-02-05,11.880000,12.040000,11.500000,11.520000,10.246928,41316900
2003-02-06,11.510000,11.720000,11.330000,11.530000,10.255820,39066500
2003-02-07,11.740000,11.900000,11.260000,11.340000,10.086818,43943700
2003-02-10,11.410000,11.800000,11.380000,11.750000,10.451510,33763500
2003-02-11,11.840000,12.140000,11.720000,11.910000,10.593827,46126300
2003-02-12,11.820000,11.950000,11.490000,11.500000,10.229136,39650300
2003-02-13,11.560000,11.690000,11.350000,11.540000,10.264715,34557500
2003-02-14,11.560000,11.920000,11.350000,11.700000,10.407034,41473100
2003-02-18,11.900000,12.440000,11.790000,12.420000,11.047471,40391400
2003-02-19,12.330000,12.370000,12.120000,12.320000,10.958520,34828800
2003-02-20,12.390000,12.470000,12.230000,12.310000,10.949624,31167700
2003-02-21,12.180000,12.440000,11.870000,12.390000,11.020787,44233400
2003-02-24,12.190000,12.450000,11.810000,11.820000,10.513773,45766300
2003-02-25,11.640000,12.010000,11.480000,11.940000,10.620513,47223800
2003-02-26,11.910000,12.100000,11.670000,11.720000,10.424827,40775700
2003-02-27,11.910000,12.090000,11.730000,11.890000,10.576039,36829700
2003-02-28,11.890000,12.140000,11.830000,11.960000,10.638303,35480000
2003-03-03,12.200000,12.200000,11.640000,11.690000,10.398142,34375200
2003-03-04,11.740000,11.860000,11.550000,11.630000,10.344773,37421000
2003-03-05,11.380000,11.410000,10.990000,11.170000,9.935604,64571400
2003-03-06,11.180000,11.350000,11.020000,11.160000,9.926711,37140800
2003-03-07,10.940000,11.300000,10.840000,11.060000,9.837760,44083500
2003-03-10,10.820000,11.000000,10.670000,10.760000,9.570913,30568300
2003-03-11,10.810000,10.960000,10.650000,10.680000,9.499754,36460600
2003-03-12,10.650000,11.060000,10.640000,11.000000,9.784389,41539800
2003-03-13,11.310000,11.940000,11.190000,11.900000,10.584934,57891600
2003-03-14,11.890000,12.050000,11.650000,11.940000,10.620513,51565800
2003-03-17,11.710000,12.450000,11.600000,12.350000,10.985206,56316800
2003-03-18,12.370000,12.450000,12.060000,12.250000,10.896253,58587300
2003-03-19,11.650000,11.830000,11.100000,11.310000,10.060135,123560800
2003-03-20,11.430000,11.600000,11.110000,11.500000,10.229136,55821400
2003-03-21,11.690000,11.830000,11.270000,11.350000,10.095716,65517600
2003-03-24,11.140000,11.300000,10.990000,11.030000,9.811075,42180200
2003-03-25,11.190000,11.490000,11.070000,11.300000,10.051239,41673400
2003-03-26,11.340000,11.580000,11.250000,11.440000,10.175767,38346100
2003-03-27,11.300000,11.510000,11.230000,11.360000,10.104609,29790500
2003-03-28,11.250000,11.390000,11.100000,11.100000,9.873343,27751300
2003-03-31,10.830000,11.090000,10.820000,10.850000,9.650972,44908800
2003-04-01,10.880000,10.910000,10.650000,10.760000,9.570913,50467600
2003-04-02,11.060000,11.560000,10.900000,11.460000,10.193557,48276800
2003-04-03,11.820000,11.860000,11.540000,11.620000,10.335875,44264100
2003-04-04,11.660000,11.740000,11.000000,11.370000,10.113503,34937000
2003-04-07,11.900000,12.510000,11.680000,11.710000,10.415929,45510400
2003-04-08,11.670000,11.740000,11.480000,11.500000,10.229136,34791300
2003-04-09,11.620000,11.640000,11.160000,11.170000,9.935604,39120000
2003-04-10,11.190000,11.450000,11.070000,11.370000,10.113503,31242200
2003-04-11,11.520000,11.690000,11.200000,11.290000,10.042344,27457400
2003-04-14,11.330000,11.710000,11.230000,11.660000,10.371456,28588700
2003-04-15,11.530000,11.750000,11.460000,11.540000,10.264715,33429700
2003-04-16,11.760000,11.950000,11.560000,11.580000,10.300299,41489400
2003-04-17,11.550000,12.010000,11.460000,12.000000,10.673881,35670800
2003-04-21,11.980000,12.190000,11.800000,11.840000,10.531563,29742500
2003-04-22,11.790000,12.190000,11.700000,12.130000,10.789515,33697200
2003-04-23,11.930000,12.080000,11.870000,12.000000,10.673881,30255100
2003-04-24,11.830000,12.090000,11.760000,12.030000,10.700568,31261600
2003-04-25,11.960000,12.020000,11.770000,11.790000,10.487089,26159300
2003-04-28,11.800000,12.040000,11.660000,11.970000,10.647197,29737500
2003-04-29,11.950000,12.200000,11.930000,12.020000,10.691673,31540200
2003-04-30,11.960000,12.030000,11.810000,11.880000,10.567142,40601500
2003-05-01,11.850000,11.990000,11.740000,11.920000,10.602724,26984400
2003-05-02,11.790000,12.240000,11.790000,12.200000,10.851779,35190700
2003-05-05,12.190000,12.300000,12.060000,12.080000,10.745041,34043100
2003-05-06,11.980000,12.550000,11.930000,12.410000,11.038571,44153800
2003-05-07,12.360000,12.550000,12.140000,12.190000,10.842883,45258000
2003-05-08,12.000000,12.360000,12.000000,12.100000,10.762835,34438600
2003-05-09,12.240000,12.500000,12.200000,12.420000,11.047471,33759800
2003-05-12,12.290000,12.530000,12.200000,12.460000,11.083047,33784200
2003-05-13,12.360000,12.650000,12.320000,12.420000,11.047471,34690400
2003-05-14,12.600000,12.640000,12.340000,12.530000,11.145312,34511800
2003-05-15,12.600000,13.010000,12.560000,12.910000,11.483317,45269100
2003-05-16,12.910000,13.000000,12.470000,12.560000,11.172000,34563400
2003-05-19,12.450000,12.620000,12.100000,12.170000,10.825096,32926600
2003-05-20,12.210000,12.280000,12.010000,12.160000,10.816200,33688700
2003-05-21,12.120000,12.220000,11.970000,12.100000,10.762835,35936400
2003-05-22,12.130000,12.410000,12.120000,12.300000,10.940730,26953500
2003-05-23,12.220000,12.300000,12.060000,12.100000,10.762835,25251500
2003-05-27,12.030000,12.740000,11.980000,12.650000,11.252048,35590200
2003-05-28,12.810000,13.400000,12.700000,13.260000,11.794641,78128000
2003-05-29,13.070000,13.280000,12.810000,12.830000,11.412163,50293400
2003-05-30,12.950000,13.250000,12.890000,13.010000,11.572268,43628800
2003-06-02,13.210000,13.250000,12.760000,12.800000,11.385474,41425900
2003-06-03,12.860000,13.160000,12.760000,13.020000,11.581161,33190800
2003-06-04,13.110000,13.700000,13.000000,13.580000,12.079280,53947300
2003-06-05,13.400000,13.570000,13.280000,13.360000,11.883589,37461900
2003-06-06,13.640000,13.950000,12.950000,13.090000,11.643428,102963900
2003-06-09,13.130000,13.250000,12.710000,12.860000,11.438843,51279400
2003-06-10,13.050000,13.090000,12.860000,13.020000,11.581161,40820000
2003-06-11,13.210000,13.420000,13.030000,13.270000,11.803535,41013300
2003-06-12,13.400000,13.480000,13.100000,13.330000,11.856905,40907500
2003-06-13,13.920000,14.000000,13.360000,13.480000,11.990325,81322400
2003-06-16,13.620000,13.900000,13.300000,13.650000,12.141539,31357300
2003-06-17,13.740000,13.770000,13.280000,13.350000,11.874691,36730100
2003-06-18,13.290000,13.540000,13.260000,13.420000,11.936957,49885300
2003-06-19,13.350000,13.510000,13.260000,13.340000,11.865800,39496600
2003-06-20,13.520000,13.610000,12.860000,12.930000,11.501109,51764300
2003-06-23,12.950000,13.050000,12.650000,12.770000,11.358789,30410900
2003-06-24,12.860000,13.010000,12.600000,12.650000,11.252048,30663200
2003-06-25,12.650000,12.810000,12.350000,12.380000,11.011891,26269000
2003-06-26,12.520000,12.610000,12.150000,12.520000,11.136417,30859200
2003-06-27,12.550000,12.690000,12.240000,12.430000,11.056364,29954600
2003-06-30,12.490000,12.550000,12.000000,12.010000,10.682778,42454900
2003-07-01,12.040000,12.380000,11.740000,12.330000,10.967413,45514700
2003-07-02,12.480000,12.750000,12.320000,12.450000,11.074152,40358900
2003-07-03,12.330000,12.520000,12.120000,12.180000,10.833991,15602700
2003-07-07,12.360000,12.760000,12.290000,12.570000,11.180889,29498700
2003-07-08,12.600000,12.880000,12.550000,12.730000,11.323209,43898700
2003-07-09,12.920000,13.050000,12.600000,12.670000,11.269840,33649900
2003-07-10,12.510000,12.740000,12.410000,12.600000,11.207576,41053100
2003-07-11,12.600000,12.880000,12.580000,12.840000,11.421054,30605400
2003-07-14,12.940000,13.090000,12.530000,12.640000,11.243156,28583900
2003-07-15,12.850000,12.890000,12.540000,12.630000,11.234262,34859600
2003-07-16,12.690000,12.710000,12.300000,12.410000,11.038571,30646000
2003-07-17,12.220000,12.310000,12.030000,12.090000,10.753934,29515500
2003-07-18,12.100000,12.160000,11.990000,12.080000,10.745041,24285200
2003-07-21,12.060000,12.110000,11.590000,11.690000,10.398142,36377800
2003-07-22,11.900000,12.250000,11.820000,12.070000,10.736146,43591000
2003-07-23,12.190000,12.210000,11.830000,12.100000,10.762835,27594900
2003-07-24,12.210000,12.360000,11.650000,11.680000,10.389247,42418200
2003-07-25,11.740000,12.130000,11.600000,12.100000,10.762835,29301700
2003-07-28,12.170000,12.240000,11.800000,11.880000,10.567142,35409100
2003-07-29,11.950000,12.060000,11.690000,11.920000,10.602724,30663400
2003-07-30,12.020000,12.060000,11.810000,11.880000,10.567142,27817400
2003-07-31,12.080000,12.310000,11.880000,11.990000,10.664987,34629900
2003-08-01,11.900000,11.990000,11.730000,11.820000,10.513773,29348000
2003-08-04,11.880000,12.000000,11.670000,11.860000,10.549355,27503500
2003-08-05,11.820000,11.960000,11.620000,11.640000,10.353663,30777600
2003-08-06,11.560000,11.640000,11.430000,11.450000,10.184662,44154700
2003-08-07,11.460000,11.530000,11.180000,11.390000,10.131290,30669300
2003-08-08,11.490000,11.510000,11.170000,11.290000,10.042344,25653500
2003-08-11,11.780000,11.900000,11.600000,11.680000,10.389247,51264000
2003-08-12,11.860000,12.160000,11.810000,12.160000,10.816200,48958700
2003-08-13,12.390000,12.390000,11.800000,11.900000,10.584934,68194900
2003-08-14,11.980000,12.200000,11.880000,12.120000,10.780618,29768000
2003-08-15,12.090000,12.140000,11.960000,12.080000,10.745041,12464200
2003-08-18,12.160000,12.200000,12.090000,12.180000,10.833991,28071100
2003-08-19,12.290000,12.320000,11.980000,12.150000,10.807303,40467800
2003-08-20,12.050000,12.160000,11.960000,12.120000,10.780618,23000600
2003-08-21,12.230000,12.320000,12.050000,12.160000,10.816200,36844900
2003-08-22,12.240000,12.500000,12.150000,12.300000,10.940730,45221100
2003-08-25,12.230000,12.410000,12.190000,12.370000,11.002991,30133800
2003-08-26,12.270000,12.520000,12.030000,12.440000,11.065258,49911800
2003-08-27,12.360000,12.570000,12.310000,12.450000,11.074152,38240700
2003-08-28,12.500000,12.800000,12.480000,12.770000,11.358789,37764900
2003-08-29,12.710000,12.890000,12.640000,12.830000,11.412163,33163800
2003-09-02,12.960000,13.450000,12.940000,13.390000,11.910271,86313000
2003-09-03,13.730000,14.030000,13.580000,13.760000,12.239388,100807000
2003-09-04,13.650000,13.780000,13.510000,13.720000,12.203808,41802700
2003-09-05,13.400000,13.510000,13.000000,13.080000,11.634531,77735500
2003-09-08,13.250000,13.540000,13.230000,13.480000,11.990325,58859800
2003-09-09,13.430000,13.480000,13.260000,13.360000,11.883589,39313700
2003-09-10,13.150000,13.370000,12.790000,12.850000,11.429949,48143700
2003-09-11,13.030000,13.180000,12.860000,12.980000,11.545584,55297300
2003-09-12,12.140000,12.600000,12.050000,12.550000,11.163103,125872200
2003-09-15,12.560000,12.640000,12.380000,12.450000,11.074152,44944600
2003-09-16,12.470000,12.560000,12.410000,12.530000,11.145312,42621000
2003-09-17,12.510000,12.540000,12.220000,12.280000,10.922938,48337000
2003-09-18,12.270000,12.410000,12.140000,12.360000,10.994098,53130900
2003-09-19,12.320000,12.350000,12.070000,12.120000,10.780618,56562500
2003-09-22,12.020000,12.080000,11.870000,11.970000,10.647197,48600400
2003-09-23,12.070000,12.130000,11.970000,12.030000,10.700568,41884000
2003-09-24,12.030000,12.090000,11.600000,11.600000,10.318087,73146100
2003-09-25,11.670000,11.930000,11.530000,11.560000,10.282507,41716800
2003-09-26,11.650000,11.710000,11.390000,11.410000,10.149080,45417900
2003-09-29,11.550000,11.640000,11.360000,11.640000,10.353663,41382800
2003-09-30,11.500000,11.520000,11.210000,11.250000,10.006766,54694100
2003-10-01,11.380000,11.730000,11.350000,11.690000,10.398142,47601100
2003-10-02,11.570000,11.630000,11.370000,11.400000,10.140189,53302900
2003-10-03,11.860000,12.090000,11.710000,11.980000,10.656094,76447800
2003-10-06,12.070000,12.300000,12.040000,12.190000,10.842883,36214900
2003-10-07,12.050000,12.260000,11.960000,12.200000,10.851779,45506900
2003-10-08,12.530000,12.750000,12.380000,12.630000,11.234262,71375900
2003-10-09,12.750000,12.890000,12.310000,12.330000,10.967413,63201300
2003-10-10,12.450000,12.510000,12.290000,12.330000,10.967413,38087200
2003-10-13,12.390000,12.490000,12.210000,12.280000,10.922938,45863300
2003-10-14,12.250000,12.400000,12.160000,12.330000,10.967413,32292100
2003-10-15,12.460000,12.500000,12.030000,12.120000,10.780618,44173200
2003-10-16,12.100000,12.160000,11.860000,11.970000,10.647197,60555300
2003-10-17,11.910000,12.010000,11.680000,11.720000,10.424827,49571700
2003-10-20,11.780000,11.970000,11.760000,11.910000,10.593827,34152800
2003-10-21,12.030000,12.100000,11.920000,11.980000,10.656094,33965400
2003-10-22,11.840000,11.960000,11.700000,11.720000,10.424827,30664800
2003-10-23,11.660000,11.870000,11.600000,11.750000,10.451510,29827900
2003-10-24,11.600000,11.780000,11.520000,11.730000,10.433721,40662500
2003-10-27,11.800000,11.890000,11.610000,11.700000,10.407034,27969800
2003-10-28,11.720000,12.000000,11.550000,11.980000,10.656094,44104200
2003-10-29,11.930000,12.080000,11.760000,11.890000,10.576039,40955000
2003-10-30,12.090000,12.290000,11.920000,12.190000,10.842883,53247200
2003-10-31,12.120000,12.280000,11.960000,11.970000,10.647197,32516500
2003-11-03,12.060000,12.320000,12.020000,12.190000,10.842883,35722600
2003-11-04,12.070000,12.480000,12.040000,12.210000,10.860674,42082700
2003-11-05,12.330000,12.480000,12.190000,12.350000,10.985206,36371900
2003-11-06,12.530000,12.720000,12.200000,12.700000,11.296529,76866900
2003-11-07,12.790000,12.880000,12.430000,12.460000,11.083047,50302100
2003-11-10,12.410000,12.750000,12.350000,12.570000,11.180889,44400800
2003-11-11,12.690000,12.740000,12.400000,12.540000,11.154209,34508000
2003-11-12,12.560000,12.850000,12.540000,12.770000,11.358789,38815500
2003-11-13,12.630000,12.720000,12.460000,12.570000,11.180889,34809000
2003-11-14,12.570000,12.670000,12.270000,12.290000,10.931831,36909100
2003-11-17,12.240000,12.250000,11.980000,12.090000,10.753934,34247700
2003-11-18,12.190000,12.240000,11.780000,11.810000,10.504880,42238700
2003-11-19,11.850000,12.130000,11.790000,12.030000,10.700568,37597900
2003-11-20,11.920000,12.140000,11.770000,11.820000,10.513773,41329600
2003-11-21,11.920000,12.000000,11.750000,11.880000,10.567142,31832800
2003-11-24,12.050000,12.100000,11.920000,12.050000,10.718357,43397800
2003-11-25,12.070000,12.080000,11.860000,11.870000,10.558247,40057100
2003-11-26,12.000000,12.050000,11.860000,12.040000,10.709458,30882000
2003-11-28,12.020000,12.060000,11.980000,12.020000,10.691673,8159500
2003-12-01,12.170000,12.570000,12.160000,12.510000,11.127522,50681500
2003-12-02,12.490000,12.690000,12.350000,12.400000,11.029679,47466000
2003-12-03,12.710000,13.100000,12.650000,12.900000,11.474422,89509200
2003-12-04,12.950000,13.060000,12.820000,12.990000,11.554479,56952500
2003-12-05,12.860000,12.990000,12.710000,12.740000,11.332106,39383800
2003-12-08,12.690000,12.930000,12.640000,12.810000,11.394370,32397300
2003-12-09,12.920000,12.970000,12.510000,12.610000,11.216468,40658700
2003-12-10,12.610000,12.800000,12.600000,12.780000,11.367684,41922500
2003-12-11,12.740000,12.900000,12.720000,12.830000,11.412163,39950200
2003-12-12,12.880000,12.900000,12.690000,12.830000,11.412163,37379900
2003-12-15,13.070000,13.080000,12.650000,12.700000,11.296529,82537400
2003-12-16,12.980000,13.230000,12.750000,13.120000,11.670113,95028600
2003-12-17,13.080000,13.260000,13.050000,13.250000,11.785744,46581000
2003-12-18,13.220000,13.430000,13.200000,13.330000,11.856905,48645300
2003-12-19,13.340000,13.430000,12.980000,13.090000,11.643428,52988700
2003-12-22,12.970000,13.210000,12.920000,13.200000,11.741268,37429800
2003-12-23,13.240000,13.240000,12.980000,13.050000,11.607845,27584700
2003-12-24,12.990000,13.130000,12.950000,12.970000,11.536691,15177900
2003-12-26,12.980000,13.060000,12.950000,13.000000,11.563371,9305200
2003-12-29,12.990000,13.210000,12.960000,13.180000,11.723480,24670600
2003-12-30,13.180000,13.230000,13.050000,13.190000,11.732375,21820800
2003-12-31,13.170000,13.240000,13.050000,13.230000,11.767954,24268300
2004-01-02,13.250000,13.310000,13.110000,13.140000,11.687901,20730800
2004-01-05,13.280000,13.560000,13.260000,13.550000,12.052594,35329600
2004-01-06,13.520000,13.710000,13.400000,13.600000,12.097069,40106000
2004-01-07,13.670000,13.990000,13.590000,13.970000,12.426177,45151100
2004-01-08,13.990000,14.380000,13.750000,14.240000,12.666341,70741300
2004-01-09,14.070000,14.360000,14.000000,14.170000,12.604078,41121800
2004-01-12,14.280000,15.510000,14.240000,14.660000,13.039927,62729400
2004-01-13,14.440000,14.480000,14.040000,14.360000,12.773076,78363800
2004-01-14,14.480000,14.670000,14.390000,14.590000,12.977662,30545500
2004-01-15,14.440000,14.980000,14.440000,14.890000,13.244508,50439200
2004-01-16,14.990000,15.030000,14.670000,14.850000,13.208930,46809800
2004-01-20,14.910000,14.970000,14.560000,14.710000,13.084402,40751300
2004-01-21,14.630000,14.920000,14.510000,14.710000,13.084402,36834500
2004-01-22,14.790000,14.910000,14.420000,14.530000,12.924294,34476800
2004-01-23,14.550000,14.670000,14.350000,14.540000,12.933187,28790500
2004-01-26,14.460000,14.540000,14.280000,14.470000,12.870920,33787100
2004-01-27,14.420000,14.680000,14.180000,14.200000,12.630759,32503900
2004-01-28,14.310000,14.400000,13.860000,13.940000,12.399492,44593900
2004-01-29,14.050000,14.220000,13.730000,14.190000,12.621868,50196100
2004-01-30,14.110000,14.300000,13.780000,13.860000,12.328335,45136500
2004-02-02,13.760000,13.900000,13.510000,13.640000,12.132647,42162300
2004-02-03,13.570000,13.990000,13.520000,13.910000,12.372808,32484300
2004-02-04,13.190000,13.690000,13.120000,13.270000,11.803535,47107800
2004-02-05,13.440000,13.770000,13.320000,13.560000,12.061490,39729800
2004-02-06,13.580000,13.760000,13.360000,13.420000,11.936957,41298900
2004-02-09,13.540000,13.630000,13.250000,13.280000,11.812428,33219100
2004-02-10,13.270000,13.530000,13.260000,13.390000,11.910271,30386400
2004-02-11,13.530000,13.790000,13.330000,13.700000,12.186015,38713100
2004-02-12,13.620000,13.850000,13.510000,13.720000,12.203808,27981100
2004-02-13,13.780000,14.100000,13.660000,13.790000,12.266070,41834100
2004-02-17,13.910000,13.980000,13.730000,13.760000,12.239388,21836800
2004-02-18,13.880000,14.160000,13.710000,14.060000,12.506234,38796400
2004-02-19,14.180000,14.210000,13.770000,13.800000,12.274967,29936900
2004-02-20,13.960000,13.970000,13.540000,13.710000,12.194913,27880000
2004-02-23,13.680000,13.720000,13.220000,13.340000,11.865800,30737700
2004-02-24,13.280000,13.360000,13.040000,13.260000,11.794641,56492900
2004-02-25,13.290000,13.340000,13.080000,13.190000,11.732375,35990900
2004-02-26,13.100000,13.500000,12.860000,13.280000,11.812428,45428900
2004-02-27,13.300000,13.370000,12.860000,12.870000,11.447742,44508600
2004-03-01,13.110000,13.170000,12.880000,13.080000,11.634531,46943200
2004-03-02,13.130000,13.280000,12.950000,12.980000,11.545584,39962100
2004-03-03,12.910000,13.140000,12.890000,13.010000,11.572268,29869200
2004-03-04,12.920000,13.100000,12.890000,13.000000,11.563371,32745100
2004-03-05,12.870000,13.100000,12.710000,12.710000,11.305421,59897400
2004-03-08,12.860000,12.880000,12.320000,12.360000,10.994098,59836100
2004-03-09,12.350000,12.480000,12.130000,12.310000,10.949624,59151200
2004-03-10,12.400000,12.620000,12.310000,12.410000,11.038571,73298000
2004-03-11,12.340000,12.600000,12.170000,12.250000,10.896253,88238400
2004-03-12,12.490000,12.500000,11.950000,12.060000,10.727255,109858800
2004-03-15,12.030000,12.050000,11.580000,11.660000,10.371456,71864700
2004-03-16,11.790000,11.890000,11.370000,11.700000,10.407034,84172400
2004-03-17,11.850000,11.930000,11.680000,11.850000,10.540460,59616200
2004-03-18,11.800000,11.830000,11.560000,11.610000,10.326982,59118700
2004-03-19,11.600000,11.780000,11.490000,11.500000,10.229136,47572800
2004-03-22,11.380000,11.450000,11.150000,11.340000,10.086818,54723000
2004-03-23,11.450000,11.630000,11.300000,11.400000,10.140189,62015900
2004-03-24,11.480000,11.690000,11.300000,11.530000,10.255820,43124500
2004-03-25,11.650000,12.030000,11.630000,11.940000,10.620513,61981700
2004-03-26,11.930000,12.150000,11.900000,11.920000,10.602724,47907200
2004-03-29,12.040000,12.120000,11.960000,12.080000,10.745041,39093100
2004-03-30,11.970000,12.130000,11.840000,12.080000,10.745041,49915300
2004-03-31,12.100000,12.160000,11.950000,12.000000,10.673881,48584200
2004-04-01,11.990000,12.360000,11.960000,12.290000,10.931831,60501700
2004-04-02,12.620000,12.650000,12.400000,12.580000,11.189787,48908400
2004-04-05,12.600000,12.860000,12.550000,12.770000,11.358789,48809700
2004-04-06,12.650000,12.740000,12.420000,12.460000,11.083047,36671400
2004-04-07,12.430000,12.460000,12.220000,12.350000,10.985206,45873800
2004-04-08,12.540000,12.580000,12.300000,12.380000,11.011891,25128300
2004-04-12,12.340000,12.570000,12.320000,12.410000,11.038571,37987000
2004-04-13,12.430000,12.450000,12.230000,12.310000,10.949624,34207400
2004-04-14,12.220000,12.470000,12.210000,12.370000,11.002991,40484800
2004-04-15,12.420000,12.420000,11.980000,12.080000,10.745041,41139700
2004-04-16,12.170000,12.220000,11.910000,11.990000,10.664987,37456900
2004-04-19,12.050000,12.320000,11.970000,12.320000,10.958520,39837500
2004-04-20,12.290000,12.430000,11.990000,12.000000,10.673881,46891200
2004-04-21,11.990000,12.150000,11.870000,12.070000,10.736146,39061300
2004-04-22,11.980000,12.500000,11.950000,12.370000,11.002991,47915400
2004-04-23,12.470000,12.580000,12.350000,12.530000,11.145312,38928500
2004-04-26,12.480000,12.560000,12.200000,12.310000,10.949624,35321200
2004-04-27,12.270000,12.400000,12.100000,12.150000,10.807303,38910400
2004-04-28,12.080000,12.220000,11.770000,11.900000,10.584934,38196000
2004-04-29,11.870000,11.890000,11.340000,11.430000,10.166874,86524700
2004-04-30,11.500000,11.550000,11.220000,11.250000,10.006766,61729600
2004-05-03,11.360000,11.520000,11.200000,11.330000,10.077927,47395000
2004-05-04,11.260000,11.530000,11.170000,11.350000,10.095716,66183600
2004-05-05,11.380000,11.600000,11.350000,11.350000,10.095716,29772000
2004-05-06,11.260000,11.700000,11.250000,11.490000,10.220240,44245700
2004-05-07,11.470000,11.680000,11.400000,11.400000,10.140189,39423200
2004-05-10,11.260000,11.450000,11.260000,11.400000,10.140189,36486800
2004-05-11,11.510000,11.670000,11.430000,11.670000,10.380351,36158300
2004-05-12,11.550000,11.660000,11.350000,11.590000,10.309194,42703600
2004-05-13,11.520000,11.850000,11.500000,11.800000,10.495983,34109400
2004-05-14,11.740000,11.780000,11.460000,11.600000,10.318087,33566500
2004-05-17,11.400000,11.500000,11.300000,11.360000,10.104609,49025700
2004-05-18,11.430000,11.530000,11.370000,11.370000,10.113503,26005300
2004-05-19,11.480000,11.590000,11.290000,11.290000,10.042344,39327800
2004-05-20,11.380000,11.380000,11.150000,11.230000,9.988976,35553700
2004-05-21,11.320000,11.390000,11.180000,11.230000,9.988976,38074300
2004-05-24,11.320000,11.430000,11.280000,11.360000,10.104609,30700600
2004-05-25,11.310000,11.520000,11.180000,11.500000,10.229136,44651300
2004-05-26,11.450000,11.500000,11.280000,11.480000,10.211349,32837400
2004-05-27,11.490000,11.620000,11.370000,11.480000,10.211349,40369500
2004-05-28,11.420000,11.490000,11.320000,11.400000,10.140189,30497100
2004-06-01,11.240000,11.310000,11.050000,11.120000,9.891130,42016100
2004-06-02,11.220000,11.260000,11.080000,11.150000,9.917816,39112300
2004-06-03,11.160000,11.210000,10.850000,10.970000,9.757706,53652200
2004-06-04,11.090000,11.180000,11.010000,11.040000,9.819971,48278700
2004-06-07,11.180000,11.420000,11.130000,11.420000,10.157976,43849600
2004-06-08,11.420000,11.610000,11.340000,11.590000,10.309194,49357800
2004-06-09,11.590000,11.720000,11.500000,11.540000,10.264715,47534000
2004-06-10,11.570000,11.720000,11.530000,11.710000,10.415929,42342500
2004-06-14,11.620000,11.660000,11.450000,11.550000,10.273612,41450900
2004-06-15,11.630000,11.860000,11.610000,11.710000,10.415929,62721200
2004-06-16,11.360000,11.430000,11.230000,11.350000,10.095716,80914200
2004-06-17,11.270000,11.320000,11.120000,11.140000,9.908919,41264700
2004-06-18,11.100000,11.350000,11.050000,11.140000,9.908919,62933800
2004-06-21,11.130000,11.210000,11.110000,11.150000,9.917816,38332300
2004-06-22,11.110000,11.190000,11.050000,11.120000,9.891130,55112100
2004-06-23,11.090000,11.210000,11.080000,11.150000,9.917816,45101400
2004-06-24,11.160000,11.570000,11.140000,11.500000,10.229136,70678600
2004-06-25,11.560000,11.960000,11.510000,11.800000,10.495983,88673100
2004-06-28,11.780000,11.850000,11.600000,11.630000,10.344773,47118600
2004-06-29,11.620000,11.860000,11.580000,11.770000,10.469296,39040900
2004-06-30,11.760000,12.070000,11.640000,11.930000,10.611618,62400000
2004-07-01,11.850000,11.960000,11.610000,11.810000,10.504880,61520000
2004-07-02,11.750000,11.820000,11.620000,11.650000,10.362561,32076700
2004-07-06,11.550000,11.600000,11.140000,11.200000,9.962291,61782900
2004-07-07,11.150000,11.320000,11.130000,11.200000,9.962291,50583800
2004-07-08,11.140000,11.150000,10.860000,10.920000,9.713232,71465200
2004-07-09,11.030000,11.250000,10.980000,11.030000,9.811075,47046600
2004-07-12,11.070000,11.230000,11.010000,11.090000,9.864447,37216900
2004-07-13,11.140000,11.150000,11.000000,11.000000,9.784389,39466700
2004-07-14,10.950000,11.010000,10.680000,10.790000,9.597600,79172000
2004-07-15,10.970000,11.000000,10.690000,10.720000,9.535335,72403300
2004-07-16,10.840000,10.870000,10.210000,10.220000,9.090592,100621100
2004-07-19,10.380000,10.480000,10.290000,10.330000,9.188433,54154100
2004-07-20,10.380000,10.540000,10.270000,10.500000,9.339647,45273400
2004-07-21,10.550000,10.810000,10.330000,10.350000,9.206223,67054800
2004-07-22,10.360000,10.460000,10.120000,10.360000,9.215117,34995200
2004-07-23,10.280000,10.310000,10.030000,10.100000,8.983853,36626900
2004-07-26,10.120000,10.270000,10.030000,10.080000,8.966062,42494100
2004-07-27,10.110000,10.490000,10.100000,10.380000,9.232909,44267700
2004-07-28,10.310000,10.370000,10.050000,10.250000,9.117275,45714900
2004-07-29,10.340000,10.500000,10.270000,10.380000,9.232909,41100200
2004-07-30,10.390000,10.520000,10.350000,10.510000,9.348543,31709700
2004-08-02,10.370000,10.670000,10.330000,10.670000,9.490860,40242900
2004-08-03,10.570000,10.680000,10.520000,10.560000,9.393018,44096400
2004-08-04,10.560000,10.970000,10.520000,10.840000,9.642075,51684300
2004-08-05,10.830000,10.850000,10.540000,10.640000,9.464179,46577100
2004-08-06,10.430000,10.540000,10.190000,10.190000,9.063905,38588500
2004-08-09,10.300000,10.470000,10.200000,10.370000,9.224017,31533900
2004-08-10,10.450000,10.610000,10.310000,10.600000,9.428595,31955300
2004-08-11,10.390000,10.420000,10.090000,10.190000,9.063905,43650500
2004-08-12,10.090000,10.200000,9.780000,9.900000,8.805953,56499100
2004-08-13,9.950000,10.280000,9.930000,10.250000,9.117275,46512000
2004-08-16,10.250000,10.420000,10.200000,10.250000,9.117275,32335500
2004-08-17,10.290000,10.430000,10.120000,10.280000,9.143956,40834000
2004-08-18,10.140000,10.530000,10.120000,10.510000,9.348543,40961900
2004-08-19,10.440000,10.490000,10.340000,10.420000,9.268490,32090200
2004-08-20,10.390000,10.430000,10.300000,10.310000,9.170645,24015500
2004-08-23,10.330000,10.390000,10.220000,10.300000,9.161748,27130700
2004-08-24,10.330000,10.360000,10.150000,10.330000,9.188433,38644600
2004-08-25,10.350000,10.440000,10.260000,10.400000,9.250698,29812200
2004-08-26,10.370000,10.420000,10.210000,10.230000,9.099482,27281500
2004-08-27,10.240000,10.340000,10.230000,10.290000,9.152852,20328400
2004-08-30,10.200000,10.240000,10.080000,10.110000,8.992745,33704600
2004-08-31,10.110000,10.140000,9.820000,9.970000,8.868216,37907800
2004-09-01,9.960000,10.110000,9.940000,10.050000,8.939380,28920000
2004-09-02,10.070000,10.350000,9.970000,10.290000,9.152852,40370000
2004-09-03,10.200000,10.290000,9.970000,10.030000,8.921587,33742000
2004-09-07,10.170000,10.220000,9.980000,10.080000,8.966062,31732100
2004-09-08,9.940000,10.030000,9.860000,9.860000,8.770370,47062500
2004-09-09,9.980000,10.020000,9.900000,9.930000,8.832635,44902800
2004-09-10,10.120000,10.500000,10.040000,10.460000,9.304066,66209200
2004-09-13,10.550000,10.700000,10.510000,10.620000,9.446383,52492300
2004-09-14,10.640000,10.690000,10.460000,10.550000,9.384121,72170200
2004-09-15,11.090000,11.410000,11.030000,11.330000,10.077927,135089500
2004-09-16,11.250000,11.400000,11.170000,11.230000,9.988976,57893500
2004-09-17,11.250000,11.580000,11.230000,11.510000,10.238035,59258000
2004-09-20,11.350000,11.550000,11.310000,11.400000,10.140189,40527500
2004-09-21,11.670000,11.680000,11.340000,11.410000,10.149080,44463000
2004-09-22,11.280000,11.390000,11.100000,11.140000,9.908919,55341300
2004-09-23,11.160000,11.240000,11.020000,11.050000,9.828863,40709000
2004-09-24,11.120000,11.210000,11.010000,11.040000,9.819971,30796100
2004-09-27,10.980000,11.280000,10.930000,11.190000,9.953397,40616600
2004-09-28,11.240000,11.360000,11.090000,11.360000,10.104609,45610200
2004-09-29,11.340000,11.520000,11.280000,11.430000,10.166874,41868100
2004-09-30,11.420000,11.450000,11.240000,11.280000,10.033448,49604900
2004-10-01,11.650000,11.950000,11.510000,11.900000,10.584934,69604100
2004-10-04,12.100000,12.180000,11.830000,11.870000,10.558247,66003300
2004-10-05,11.840000,12.210000,11.830000,12.210000,10.860674,46999300
2004-10-06,12.140000,12.260000,12.060000,12.240000,10.887359,44461400
2004-10-07,12.210000,12.420000,12.190000,12.290000,10.931831,50909000
2004-10-08,12.170000,12.470000,12.020000,12.170000,10.825096,45517700
2004-10-11,12.170000,12.270000,12.080000,12.200000,10.851779,25741700
2004-10-12,12.030000,12.230000,11.980000,12.150000,10.807303,35379900
2004-10-13,12.150000,12.170000,11.930000,11.990000,10.664987,40599700
2004-10-14,11.930000,12.110000,11.920000,12.000000,10.673881,28269600
2004-10-15,12.040000,12.250000,12.000000,12.240000,10.887359,41393100
2004-10-18,12.150000,12.460000,12.100000,12.420000,11.047471,33181100
2004-10-19,12.450000,12.540000,12.310000,12.310000,10.949624,44047000
2004-10-20,12.240000,12.420000,12.180000,12.420000,11.047471,35207600
2004-10-21,12.440000,12.470000,12.280000,12.440000,11.065258,40699800
2004-10-22,12.430000,12.480000,12.190000,12.310000,10.949624,33118300
2004-10-25,12.260000,12.330000,12.050000,12.130000,10.789515,33386800
2004-10-26,12.160000,12.300000,12.110000,12.270000,10.914046,33466400
2004-10-27,12.160000,12.720000,12.150000,12.590000,11.198681,43334500
2004-10-28,12.480000,12.770000,12.210000,12.740000,11.332106,31068300
2004-10-29,12.810000,12.810000,12.550000,12.660000,11.260947,34619900
2004-11-01,12.720000,12.870000,12.550000,12.750000,11.341000,27994800
2004-11-02,12.760000,13.000000,12.680000,12.800000,11.385474,40570200
2004-11-03,12.950000,13.000000,12.720000,12.830000,11.412163,33987500
2004-11-04,12.850000,13.140000,12.830000,13.100000,11.652321,37692700
2004-11-05,13.120000,13.280000,13.080000,13.170000,11.714587,34605000
2004-11-08,13.070000,13.200000,13.010000,13.110000,11.661217,21120600
2004-11-09,13.090000,13.380000,13.070000,13.350000,11.874691,32825300
2004-11-10,13.340000,13.500000,13.290000,13.380000,11.901380,40553300
2004-11-11,13.230000,13.280000,12.780000,13.140000,11.687901,48867000
2004-11-12,13.010000,13.400000,12.970000,13.390000,11.910271,41742700
2004-11-15,13.300000,13.310000,12.970000,13.010000,11.572268,35834100
2004-11-16,12.970000,13.040000,12.870000,12.920000,11.492210,29547200
2004-11-17,12.990000,13.210000,12.950000,13.130000,11.679008,28451100
2004-11-18,13.110000,13.150000,12.950000,12.970000,11.536691,25803100
2004-11-19,13.070000,13.160000,12.690000,12.750000,11.341000,30991800
2004-11-22,12.670000,12.750000,12.510000,12.680000,11.278737,41035900
2004-11-23,12.600000,12.810000,12.510000,12.700000,11.296529,27711900
2004-11-24,12.740000,12.860000,12.710000,12.790000,11.376582,19122000
2004-11-26,12.780000,12.790000,12.640000,12.660000,11.260947,9101000
2004-11-29,12.630000,12.790000,12.580000,12.680000,11.278737,32675200
2004-11-30,12.640000,12.810000,12.620000,12.740000,11.332106,32502200
2004-12-01,12.750000,13.090000,12.660000,13.090000,11.643428,46113400
2004-12-02,12.900000,13.070000,12.820000,12.950000,11.518897,27804600
2004-12-03,12.840000,13.110000,12.740000,13.030000,11.590058,69334000
2004-12-06,12.980000,13.510000,12.960000,13.340000,11.865800,55786100
2004-12-07,13.360000,13.570000,13.020000,13.060000,11.616741,41045600
2004-12-08,13.140000,13.420000,13.090000,13.210000,11.750168,39890300
2004-12-09,13.060000,13.400000,13.010000,13.290000,11.821325,35971400
2004-12-10,13.160000,13.450000,13.140000,13.280000,11.812428,32027500
2004-12-13,14.210000,14.870000,13.750000,14.630000,13.013240,181316700
2004-12-14,14.460000,14.610000,14.180000,14.230000,12.657444,78544300
2004-12-15,14.140000,14.180000,13.920000,14.090000,12.532915,73641400
2004-12-16,14.000000,14.170000,13.980000,14.090000,12.532915,53533600
2004-12-17,14.000000,14.170000,13.920000,13.980000,12.435071,62424100
2004-12-20,14.000000,14.100000,13.550000,13.580000,12.079280,53505200
2004-12-21,13.530000,13.900000,13.530000,13.790000,12.266070,50640900
2004-12-22,13.800000,13.900000,13.650000,13.700000,12.186015,35878500
2004-12-23,13.640000,13.780000,13.600000,13.640000,12.132647,20796300
2004-12-27,13.720000,13.780000,13.610000,13.650000,12.141539,28715500
2004-12-28,13.600000,13.890000,13.580000,13.840000,12.310545,34572700
2004-12-29,13.730000,13.870000,13.660000,13.720000,12.203808,42544900
2004-12-30,13.680000,13.940000,13.660000,13.880000,12.346124,37261100
2004-12-31,13.860000,14.030000,13.680000,13.720000,12.203808,43515400
2005-01-03,13.880000,13.890000,13.390000,13.410000,11.928063,60319300
2005-01-04,13.460000,13.480000,12.920000,13.060000,11.616741,80906400
2005-01-05,13.030000,13.260000,13.010000,13.100000,11.652321,42548400
2005-01-06,13.130000,13.350000,13.080000,13.220000,11.759061,55580100
2005-01-07,13.340000,13.450000,13.150000,13.330000,11.856905,45685800
2005-01-10,13.320000,13.450000,13.170000,13.190000,11.732375,47571800
2005-01-11,13.090000,13.390000,13.060000,13.200000,11.741268,63973000
2005-01-12,13.260000,13.490000,13.240000,13.480000,11.990325,53420800
2005-01-13,13.380000,13.670000,13.340000,13.480000,11.990325,56987700
2005-01-14,13.560000,13.760000,13.490000,13.630000,12.123753,42509100
2005-01-18,13.590000,13.900000,13.520000,13.780000,12.257174,60758900
2005-01-19,13.660000,13.800000,13.450000,13.470000,11.981432,51115100
2005-01-20,13.440000,13.680000,13.280000,13.280000,11.812428,45253200
2005-01-21,13.350000,13.490000,13.280000,13.310000,11.839114,40716100
2005-01-24,13.360000,13.500000,13.210000,13.240000,11.776849,37540700
2005-01-25,13.490000,13.740000,13.460000,13.590000,12.088172,48682500
2005-01-26,13.960000,14.010000,13.610000,13.620000,12.114855,78543500
2005-01-27,13.670000,13.980000,13.500000,13.970000,12.426177,61917900
2005-01-28,13.910000,13.950000,13.550000,13.680000,12.168226,47465300
2005-01-31,13.770000,13.890000,13.630000,13.770000,12.248281,38555200
2005-02-01,13.730000,13.760000,13.580000,13.650000,12.141539,43567600
2005-02-02,13.670000,13.700000,13.450000,13.560000,12.061490,42057200
2005-02-03,13.470000,13.550000,13.280000,13.340000,11.865800,39310700
2005-02-04,13.310000,13.700000,13.300000,13.660000,12.150435,35832700
2005-02-07,13.570000,13.610000,13.410000,13.550000,12.052594,43465100
2005-02-08,13.550000,13.600000,13.460000,13.470000,11.981432,28869900
2005-02-09,13.410000,13.480000,13.150000,13.170000,11.714587,42305100
2005-02-10,13.210000,13.240000,13.020000,13.140000,11.687901,41274700
2005-02-11,13.110000,13.390000,13.010000,13.350000,11.874691,50626000
2005-02-14,13.260000,13.380000,13.230000,13.310000,11.839114,34744600
2005-02-15,13.340000,13.460000,13.260000,13.290000,11.821325,43226900
2005-02-16,13.240000,13.460000,13.230000,13.330000,11.856905,28360700
2005-02-17,13.300000,13.380000,12.890000,12.960000,11.527794,44724400
2005-02-18,12.970000,12.990000,12.840000,12.940000,11.510002,34769400
2005-02-22,12.760000,12.870000,12.640000,12.660000,11.260947,50815200
2005-02-23,12.730000,12.990000,12.590000,12.950000,11.518897,40930600
2005-02-24,12.840000,13.120000,12.830000,13.010000,11.572268,39114400
2005-02-25,13.040000,13.140000,12.960000,13.130000,11.679008,29254000
2005-02-28,13.080000,13.250000,12.910000,12.950000,11.518897,37646400
2005-03-01,13.030000,13.240000,12.980000,13.150000,11.696795,47027400
2005-03-02,13.030000,13.200000,12.820000,13.050000,11.607845,49438200
2005-03-03,13.080000,13.170000,12.960000,13.090000,11.643428,35449800
2005-03-04,13.220000,13.460000,13.180000,13.280000,11.812428,55955700
2005-03-07,13.370000,13.760000,13.340000,13.600000,12.097069,54894700
2005-03-08,13.600000,13.800000,13.590000,13.620000,12.114855,38824300
2005-03-09,13.440000,13.640000,13.310000,13.350000,11.874691,38544700
2005-03-10,13.360000,13.420000,13.220000,13.260000,11.794641,28878100
2005-03-11,13.330000,13.380000,13.000000,13.090000,11.643428,36704200
2005-03-14,13.100000,13.250000,13.010000,13.150000,11.696795,30111500
2005-03-15,13.270000,13.290000,13.110000,13.150000,11.696795,34154200
2005-03-16,13.040000,13.210000,12.900000,13.020000,11.581161,44721200
2005-03-17,13.010000,13.340000,12.990000,13.160000,11.705689,43835700
2005-03-18,12.940000,13.010000,12.510000,12.540000,11.154209,153018100
2005-03-21,12.600000,12.690000,12.420000,12.650000,11.252048,57215900
2005-03-22,12.680000,12.740000,12.390000,12.490000,11.109732,50698700
2005-03-23,12.320000,12.590000,12.240000,12.510000,11.127522,69699700
2005-03-24,12.530000,12.550000,12.360000,12.400000,11.029679,34531200
2005-03-28,12.400000,12.580000,12.260000,12.430000,11.056364,35841500
2005-03-29,12.390000,12.520000,12.230000,12.280000,10.922938,35637300
2005-03-30,12.340000,12.630000,12.320000,12.480000,11.100841,35214200
2005-03-31,12.470000,12.670000,12.440000,12.480000,11.100841,32835900
2005-04-01,12.560000,12.720000,12.520000,12.530000,11.145312,38333200
2005-04-04,12.570000,12.730000,12.540000,12.690000,11.287631,48303100
2005-04-05,12.650000,12.700000,12.380000,12.450000,11.074152,42466000
2005-04-06,12.410000,12.560000,12.320000,12.380000,11.011891,30283800
2005-04-07,12.370000,12.480000,12.280000,12.450000,11.074152,40822100
2005-04-08,12.420000,12.530000,12.330000,12.360000,10.994098,38601300
2005-04-11,12.370000,12.420000,12.310000,12.400000,11.029679,24216700
2005-04-12,12.350000,12.530000,12.340000,12.490000,11.109732,41508400
2005-04-13,12.400000,12.490000,12.170000,12.260000,10.905152,34983000
2005-04-14,12.290000,12.360000,12.060000,12.090000,10.753934,49235100
2005-04-15,11.940000,11.970000,11.660000,11.700000,10.407034,62108300
2005-04-18,11.710000,11.970000,11.670000,11.800000,10.495983,42602500
2005-04-19,11.900000,11.960000,11.690000,11.880000,10.567142,48096200
2005-04-20,11.880000,12.030000,11.730000,11.780000,10.478193,55428000
2005-04-21,11.930000,12.200000,11.910000,12.170000,10.825096,51078800
2005-04-22,12.120000,12.170000,11.830000,11.920000,10.602724,43471400
2005-04-25,11.930000,12.110000,11.920000,12.070000,10.736146,32411300
2005-04-26,12.000000,12.300000,11.850000,11.880000,10.567142,30723400
2005-04-27,11.830000,12.000000,11.810000,11.900000,10.584934,26514600
2005-04-28,11.860000,11.900000,11.550000,11.620000,10.335875,39434000
2005-04-29,11.670000,11.680000,11.250000,11.560000,10.282507,41386100
2005-05-02,11.570000,11.680000,11.510000,11.600000,10.318087,27176700
2005-05-03,11.530000,11.730000,11.510000,11.590000,10.309194,39877600
2005-05-04,11.650000,11.870000,11.630000,11.720000,10.424827,37634100
2005-05-05,11.710000,11.770000,11.560000,11.660000,10.371456,44792300
2005-05-06,11.720000,11.800000,11.670000,11.760000,10.460404,27731800
2005-05-09,11.740000,11.850000,11.690000,11.750000,10.451510,28091400
2005-05-10,11.580000,11.720000,11.490000,11.520000,10.246928,36598000
2005-05-11,11.580000,11.760000,11.480000,11.700000,10.407034,32542900
2005-05-12,11.660000,12.020000,11.640000,11.890000,10.576039,62649000
2005-05-13,11.920000,12.390000,11.910000,12.360000,10.994098,69496400
2005-05-16,12.260000,12.450000,12.250000,12.350000,10.985206,41887000
2005-05-17,12.260000,12.280000,11.980000,12.210000,10.860674,61633100
2005-05-18,12.210000,12.430000,12.130000,12.330000,10.967413,44940000
2005-05-19,12.360000,12.640000,12.350000,12.430000,11.056364,40463700
2005-05-20,12.450000,12.640000,12.400000,12.550000,11.163103,25230900
2005-05-23,12.620000,12.770000,12.600000,12.700000,11.296529,47390500
2005-05-24,12.660000,12.860000,12.640000,12.800000,11.385474,43792600
2005-05-25,12.720000,12.790000,12.610000,12.750000,11.341000,32280900
2005-05-26,12.820000,12.980000,12.770000,12.920000,11.492210,31827400
2005-05-27,12.860000,12.900000,12.790000,12.850000,11.429949,21594400
2005-05-31,12.770000,12.870000,12.690000,12.800000,11.385474,28423900
2005-06-01,12.790000,12.970000,12.770000,12.890000,11.465528,33329000
2005-06-02,12.880000,12.990000,12.840000,12.980000,11.545584,33375700
2005-06-03,12.950000,12.960000,12.550000,12.590000,11.198681,49038900
2005-06-06,12.570000,12.720000,12.550000,12.650000,11.252048,29298000
2005-06-07,12.640000,12.800000,12.560000,12.590000,11.198681,34230100
2005-06-08,12.630000,12.750000,12.600000,12.670000,11.269840,35934900
2005-06-09,12.630000,12.730000,12.580000,12.670000,11.269840,30027400
2005-06-10,12.650000,12.850000,12.550000,12.640000,11.243156,28917900
2005-06-13,12.580000,12.790000,12.560000,12.600000,11.207576,29601000
2005-06-14,12.570000,12.640000,12.420000,12.480000,11.100841,36616900
2005-06-15,12.580000,12.700000,12.300000,12.620000,11.225367,42236600
2005-06-16,12.560000,12.630000,12.350000,12.460000,11.083047,40706600
2005-06-17,12.600000,12.640000,12.280000,12.340000,10.976313,58512100
2005-06-20,12.300000,12.550000,12.280000,12.410000,11.038571,34560100
2005-06-21,12.400000,12.590000,12.370000,12.550000,11.163103,25868700
2005-06-22,12.600000,12.700000,12.500000,12.630000,11.234262,31376000
2005-06-23,12.630000,12.840000,12.480000,12.510000,11.127522,40990400
2005-06-24,12.590000,12.660000,12.410000,12.500000,11.118629,34563900
2005-06-27,12.500000,12.630000,12.500000,12.540000,11.154209,29560700
2005-06-28,12.590000,12.920000,12.570000,12.830000,11.412163,49229600
2005-06-29,13.470000,13.790000,13.230000,13.570000,12.070382,155754700
2005-06-30,13.560000,13.630000,13.160000,13.200000,11.741268,73638100
2005-07-01,13.390000,13.400000,13.210000,13.290000,11.821325,40126400
2005-07-05,13.250000,13.310000,12.990000,13.270000,11.803535,43866000
2005-07-06,13.230000,13.660000,13.210000,13.320000,11.848005,60319100
2005-07-07,13.230000,13.350000,13.190000,13.290000,11.821325,50565700
2005-07-08,13.280000,13.570000,13.260000,13.560000,12.061490,36333200
2005-07-11,13.570000,13.740000,13.540000,13.710000,12.194913,37520900
2005-07-12,13.660000,13.890000,13.620000,13.800000,12.274967,30736600
2005-07-13,13.760000,14.000000,13.710000,13.960000,12.417285,34444700
2005-07-14,13.980000,14.100000,13.860000,14.050000,12.497337,45097400
2005-07-15,14.020000,14.110000,13.980000,14.040000,12.488443,43579300
2005-07-18,13.960000,13.990000,13.900000,13.900000,12.363915,41776800
2005-07-19,13.980000,14.510000,13.750000,13.940000,12.399492,36381100
2005-07-20,13.790000,14.080000,13.780000,14.030000,12.479549,33567000
2005-07-21,13.950000,14.050000,13.540000,13.720000,12.203808,41179300
2005-07-22,13.670000,13.840000,13.570000,13.800000,12.274967,27661200
2005-07-25,13.800000,13.900000,13.710000,13.790000,12.266070,18455700
2005-07-26,13.800000,13.960000,13.760000,13.790000,12.266070,24798000
2005-07-27,13.890000,13.950000,13.700000,13.840000,12.310545,22664400
2005-07-28,13.860000,13.900000,13.710000,13.850000,12.319440,18985900
2005-07-29,13.830000,13.860000,13.570000,13.570000,12.070382,27162200
2005-08-01,13.670000,13.690000,13.450000,13.520000,12.025908,25341800
2005-08-02,13.520000,13.690000,13.440000,13.580000,12.079280,28944700
2005-08-03,13.500000,13.520000,13.290000,13.380000,11.901380,31846100
2005-08-04,13.250000,13.380000,13.210000,13.300000,11.830220,30788400
2005-08-05,13.270000,13.360000,13.140000,13.280000,11.812428,25542900
2005-08-08,13.340000,13.420000,13.250000,13.290000,11.821325,24940300
2005-08-09,13.330000,13.440000,13.300000,13.360000,11.883589,21887400
2005-08-10,13.380000,13.570000,13.300000,13.350000,11.874691,29897300
2005-08-11,13.330000,13.470000,13.260000,13.370000,11.892487,25785900
2005-08-12,13.320000,13.360000,13.200000,13.300000,11.830220,31991200
2005-08-15,13.260000,13.380000,13.220000,13.290000,11.821325,37981700
2005-08-16,13.260000,13.350000,13.250000,13.300000,11.830220,32583500
2005-08-17,13.280000,13.330000,13.140000,13.240000,11.776849,29401000
2005-08-18,13.200000,13.270000,13.040000,13.090000,11.643428,28469400
2005-08-19,13.140000,13.220000,13.060000,13.070000,11.625636,22327200
2005-08-22,13.060000,13.200000,12.990000,13.090000,11.643428,22938400
2005-08-23,13.060000,13.180000,12.960000,13.100000,11.652321,26582100
2005-08-24,13.070000,13.120000,12.870000,12.950000,11.518897,34968300
2005-08-25,12.970000,13.060000,12.920000,12.970000,11.536691,23002700
2005-08-26,12.950000,13.000000,12.820000,12.900000,11.474422,21404700
2005-08-29,12.840000,13.170000,12.830000,13.080000,11.634531,24065700
2005-08-30,13.010000,13.070000,12.840000,13.030000,11.590058,24651900
2005-08-31,13.000000,13.030000,12.820000,12.990000,11.554479,41226700
2005-09-01,12.940000,13.400000,12.920000,13.310000,11.839114,48010000
2005-09-02,13.360000,13.560000,13.350000,13.390000,11.910271,30062900
2005-09-06,13.430000,13.620000,13.390000,13.560000,12.061490,21904000
2005-09-07,13.500000,13.580000,13.330000,13.410000,11.928063,21709400
2005-09-08,13.490000,13.530000,13.260000,13.370000,11.892487,21637400
2005-09-09,13.460000,13.480000,13.000000,13.280000,11.812428,26508800
2005-09-12,13.490000,13.500000,13.280000,13.490000,11.999223,63897300
2005-09-13,13.480000,14.000000,13.460000,13.640000,12.132647,52205500
2005-09-14,13.680000,13.750000,13.440000,13.440000,11.954747,42778400
2005-09-15,13.510000,13.530000,13.270000,13.370000,11.892487,35539600
2005-09-16,13.430000,13.470000,13.120000,13.250000,11.785744,139633800
2005-09-19,13.280000,13.390000,13.140000,13.290000,11.821325,34865300
2005-09-20,13.320000,13.570000,13.270000,13.400000,11.919167,50218900
2005-09-21,13.420000,13.470000,13.170000,13.290000,11.821325,41807500
2005-09-22,13.320000,13.620000,13.210000,13.520000,12.025908,50974700
2005-09-23,12.540000,12.600000,12.260000,12.450000,11.074152,171863900
2005-09-26,12.530000,12.550000,12.320000,12.400000,11.029679,59122300
2005-09-27,12.430000,12.460000,12.290000,12.330000,10.967413,37175600
2005-09-28,12.330000,12.340000,12.180000,12.190000,10.842883,44322900
2005-09-29,12.190000,12.350000,12.000000,12.320000,10.958520,52676000
2005-09-30,12.300000,12.550000,12.250000,12.400000,11.029679,47203900
2005-10-03,12.420000,12.570000,12.370000,12.380000,11.011891,29586900
2005-10-04,12.380000,12.450000,12.140000,12.240000,10.887359,41009900
2005-10-05,12.220000,12.250000,12.030000,12.170000,10.825096,34813500
2005-10-06,12.190000,12.280000,11.900000,12.030000,10.700568,45171900
2005-10-07,12.070000,12.100000,11.850000,11.980000,10.656094,39090400
2005-10-10,11.970000,12.070000,11.850000,12.010000,10.682778,29861900
2005-10-11,12.010000,12.210000,11.990000,12.080000,10.745041,45667300
2005-10-12,12.060000,12.250000,12.000000,12.000000,10.673881,38115600
2005-10-13,11.990000,12.220000,11.970000,12.080000,10.745041,27465200
2005-10-14,12.140000,12.350000,12.060000,12.310000,10.949624,32795600
2005-10-17,12.280000,12.590000,12.210000,12.380000,11.011891,39140000
2005-10-18,12.330000,12.470000,12.320000,12.370000,11.002991,25834800
2005-10-19,12.320000,12.590000,11.960000,12.190000,10.842883,58423300
2005-10-20,12.290000,12.410000,12.110000,12.140000,10.798413,47209000
2005-10-21,12.210000,12.380000,12.180000,12.260000,10.905152,35759000
2005-10-24,12.380000,12.850000,12.310000,12.820000,11.403267,57706100
2005-10-25,12.730000,13.050000,12.700000,12.970000,11.536691,51784400
2005-10-26,12.850000,12.980000,12.570000,12.660000,11.260947,43585600
2005-10-27,12.600000,12.730000,12.440000,12.450000,11.074152,29631200
2005-10-28,12.560000,12.770000,12.480000,12.710000,11.305421,33849500
2005-10-31,12.650000,12.780000,12.570000,12.680000,11.278737,41947800
2005-11-01,12.580000,12.860000,12.580000,12.730000,11.323209,24436100
2005-11-02,12.580000,12.660000,12.300000,12.480000,11.100841,50044000
2005-11-03,12.400000,12.410000,11.750000,12.200000,10.851779,111121100
2005-11-04,12.180000,12.640000,12.170000,12.610000,11.216468,44196600
2005-11-07,12.590000,12.640000,12.450000,12.610000,11.216468,29100600
2005-11-08,12.550000,12.650000,12.490000,12.620000,11.225367,25869100
2005-11-09,12.560000,12.620000,12.480000,12.510000,11.127522,23907100
2005-11-10,12.490000,12.710000,12.380000,12.700000,11.296529,31650400
2005-11-11,12.700000,13.030000,12.650000,12.810000,11.394370,30479200
2005-11-14,12.780000,12.940000,12.750000,12.820000,11.403267,23442500
2005-11-15,12.730000,12.800000,12.600000,12.670000,11.269840,27329000
2005-11-16,12.620000,12.630000,12.410000,12.490000,11.109732,31078200
2005-11-17,12.450000,12.630000,12.380000,12.610000,11.216468,42275000
2005-11-18,12.800000,12.820000,12.570000,12.620000,11.225367,33066200
2005-11-21,12.530000,12.650000,12.340000,12.440000,11.065258,41774600
2005-11-22,12.330000,12.490000,12.310000,12.390000,11.020787,46235900
2005-11-23,12.350000,12.670000,12.340000,12.640000,11.243156,34181400
2005-11-25,12.670000,12.770000,12.600000,12.610000,11.216468,7851700
2005-11-28,12.590000,12.600000,12.470000,12.540000,11.154209,23031900
2005-11-29,12.580000,12.800000,12.570000,12.730000,11.323209,28170600
2005-11-30,12.710000,12.810000,12.560000,12.600000,11.207576,34494400
2005-12-01,12.680000,12.920000,12.670000,12.860000,11.438843,30461000
2005-12-02,12.940000,12.950000,12.730000,12.760000,11.349896,28696700
2005-12-05,12.720000,12.740000,12.420000,12.510000,11.127522,44188500
2005-12-06,12.540000,12.630000,12.420000,12.520000,11.136417,31834600
2005-12-07,12.520000,12.580000,12.360000,12.510000,11.127522,40344700
2005-12-08,12.500000,12.520000,12.230000,12.440000,11.065258,74267000
2005-12-09,12.430000,12.580000,12.430000,12.500000,11.118629,44904200
2005-12-12,12.510000,12.860000,12.500000,12.840000,11.421054,47509200
2005-12-13,12.700000,12.860000,12.600000,12.830000,11.412163,40282800
2005-12-14,12.820000,12.900000,12.680000,12.810000,11.394370,36832500
2005-12-15,12.710000,12.850000,12.640000,12.830000,11.412163,39606200
2005-12-16,12.540000,12.730000,11.990000,12.690000,11.287631,203707200
2005-12-19,12.550000,12.620000,12.280000,12.320000,10.958520,88450900
2005-12-20,12.390000,12.420000,12.250000,12.280000,10.922938,88569800
2005-12-21,12.320000,12.320000,12.140000,12.180000,10.833991,42154200
2005-12-22,12.160000,12.420000,12.150000,12.320000,10.958520,64662200
2005-12-23,12.380000,12.510000,12.310000,12.340000,10.976313,28028200
2005-12-27,12.330000,12.410000,12.240000,12.350000,10.985206,20909100
2005-12-28,12.350000,12.440000,12.270000,12.280000,10.922938,21423600
2005-12-29,12.270000,12.360000,12.230000,12.290000,10.931831,21138100
2005-12-30,12.210000,12.400000,12.160000,12.210000,10.860674,22598000